股票概览
12.99
-0.92%
-0.12
13.17
开盘价
13.25
最高价
12.97
最低价
70,130
成交量
数据更新至: 2025-03-25
技术指标
13.01
MA5 (5日均线)
12.99
MA10 (10日均线)
12.64
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 13.17 | 13.25 | 12.97 | 12.99 | -0.92% | 70,130 | 92,132,961 |
| 2025-03-24 | 13.04 | 13.18 | 13.01 | 13.11 | +0.54% | 82,599 | 108,167,650 |
| 2025-03-21 | 12.93 | 13.15 | 12.93 | 13.04 | +0.85% | 74,024 | 96,499,049 |
| 2025-03-20 | 13 | 13.1 | 12.86 | 12.93 | -0.39% | 65,576 | 85,041,344 |
| 2025-03-19 | 13.15 | 13.23 | 12.93 | 12.98 | -1.67% | 86,573 | 112,579,154 |
| 2025-03-18 | 13.21 | 13.27 | 13.06 | 13.2 | -0.08% | 74,234 | 97,633,350 |
| 2025-03-17 | 13.01 | 13.36 | 13.01 | 13.21 | +1.54% | 131,033 | 173,381,534 |
| 2025-03-14 | 12.87 | 13.03 | 12.78 | 13.01 | +1.17% | 130,296 | 168,676,836 |
| 2025-03-13 | 12.55 | 12.88 | 12.55 | 12.86 | +2.47% | 128,518 | 164,146,026 |
| 2025-03-12 | 12.86 | 12.86 | 12.55 | 12.55 | -2.49% | 95,910 | 121,283,018 |
| 2025-03-11 | 12.58 | 12.88 | 12.5 | 12.87 | +1.5% | 127,462 | 162,494,276 |
| 2025-03-10 | 12.52 | 12.72 | 12.41 | 12.68 | +1.44% | 118,677 | 149,663,218 |
| 2025-03-07 | 12.29 | 12.66 | 12.28 | 12.5 | +1.54% | 165,150 | 206,287,759 |
| 2025-03-06 | 12.39 | 12.4 | 12.25 | 12.31 | -0.16% | 66,038 | 81,302,663 |
| 2025-03-05 | 12.23 | 12.4 | 12.13 | 12.33 | +1.4% | 122,828 | 151,459,537 |
| 2025-03-04 | 12.15 | 12.19 | 12.03 | 12.16 | +0.41% | 55,445 | 67,194,665 |
| 2025-03-03 | 11.98 | 12.23 | 11.93 | 12.11 | +1.34% | 103,843 | 125,911,953 |
| 2025-02-28 | 12.02 | 12.06 | 11.9 | 11.95 | -0.42% | 69,374 | 83,029,004 |
| 2025-02-27 | 11.91 | 12.11 | 11.9 | 12 | +0.42% | 69,120 | 82,916,815 |
| 2025-02-26 | 11.68 | 11.95 | 11.68 | 11.95 | +2.22% | 95,374 | 113,089,724 |
| 2025-02-25 | 11.8 | 11.86 | 11.67 | 11.69 | -1.18% | 59,719 | 70,174,595 |
| 2025-02-24 | 11.77 | 11.95 | 11.75 | 11.83 | +0.17% | 71,562 | 84,781,693 |
| 2025-02-21 | 11.82 | 11.9 | 11.73 | 11.81 | +0.08% | 58,853 | 69,475,200 |
| 2025-02-20 | 11.76 | 11.82 | 11.66 | 11.8 | +0.34% | 58,230 | 68,299,379 |
| 2025-02-19 | 11.81 | 11.86 | 11.72 | 11.76 | -0.68% | 67,718 | 79,723,161 |
| 2025-02-18 | 11.98 | 12.02 | 11.8 | 11.84 | -1.5% | 82,246 | 97,879,133 |
| 2025-02-17 | 12.11 | 12.18 | 11.95 | 12.02 | -0.91% | 70,197 | 84,234,964 |
| 2025-02-14 | 12.19 | 12.25 | 12.09 | 12.13 | -0.57% | 61,364 | 74,435,868 |
| 2025-02-13 | 12.18 | 12.33 | 12.15 | 12.2 | +0.25% | 79,046 | 96,914,500 |
| 2025-02-12 | 12.26 | 12.31 | 12.09 | 12.17 | -0.73% | 60,312 | 73,294,937 |
| 2025-02-11 | 12.3 | 12.39 | 12.18 | 12.26 | -0.16% | 59,282 | 72,702,502 |
| 2025-02-10 | 12.09 | 12.47 | 12.09 | 12.28 | +1.15% | 85,968 | 105,565,619 |
| 2025-02-07 | 11.95 | 12.19 | 11.92 | 12.14 | +1.51% | 75,748 | 91,590,442 |
| 2025-02-06 | 11.96 | 11.99 | 11.84 | 11.96 | 0% | 62,091 | 74,117,244 |
| 2025-02-05 | 12.3 | 12.35 | 11.94 | 11.96 | -2.76% | 92,406 | 111,328,972 |
| 2025-01-27 | 12.1 | 12.38 | 11.99 | 12.3 | +1.91% | 103,354 | 126,985,349 |
| 2025-01-24 | 12.06 | 12.2 | 11.98 | 12.07 | +0.33% | 77,268 | 93,569,856 |
| 2025-01-23 | 11.95 | 12.09 | 11.93 | 12.03 | +0.84% | 75,231 | 90,411,811 |
| 2025-01-22 | 11.94 | 11.99 | 11.85 | 11.93 | 0% | 39,143 | 46,662,249 |
| 2025-01-21 | 12.08 | 12.09 | 11.85 | 11.93 | -1% | 61,383 | 73,356,403 |
| 2025-01-20 | 11.93 | 12.1 | 11.87 | 12.05 | +1.26% | 69,553 | 83,618,051 |
| 2025-01-17 | 11.81 | 11.96 | 11.73 | 11.9 | +0.08% | 50,513 | 59,914,308 |
| 2025-01-16 | 11.79 | 12.05 | 11.79 | 11.89 | +0.85% | 71,115 | 84,800,883 |
| 2025-01-15 | 11.79 | 11.85 | 11.67 | 11.79 | -0.34% | 66,861 | 78,610,282 |
| 2025-01-14 | 11.64 | 11.86 | 11.59 | 11.83 | +1.28% | 102,626 | 120,573,040 |
| 2025-01-13 | 11.56 | 11.77 | 11.56 | 11.68 | -0.43% | 46,598 | 54,345,816 |
| 2025-01-10 | 11.79 | 11.86 | 11.68 | 11.73 | -0.42% | 62,126 | 73,091,196 |
| 2025-01-09 | 11.95 | 11.97 | 11.77 | 11.78 | -1.42% | 67,525 | 79,925,462 |
| 2025-01-08 | 12.07 | 12.07 | 11.8 | 11.95 | -0.58% | 74,026 | 88,235,729 |
| 2025-01-07 | 12.1 | 12.2 | 11.95 | 12.02 | -1.07% | 72,165 | 86,881,548 |
| 2025-01-06 | 12 | 12.28 | 11.93 | 12.15 | +0.58% | 78,871 | 95,434,923 |
| 2025-01-03 | 11.9 | 12.3 | 11.9 | 12.08 | +1.85% | 180,927 | 219,770,713 |
| 2025-01-02 | 12.1 | 12.38 | 11.75 | 11.86 | -1.98% | 145,943 | 176,379,647 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：